JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$263.40 -1.44%

$263.90 (+0.19%)🌙

as of 07/08 06:41 PM

(7/7 18:40) ◀

Wednesday, July 8, 2026 (6:41pm)

▶ (7/9 18:40)

◀ 7/8 18:41 ▶

Option Volume

Detail

ℹ

Current (07/08) 16,665

Calls: 8,647 (52%)

Puts: 8,018 (48%)

Prior (07/07) 59,871

Calls: 23,841 (40%)

Puts: 36,030 (60%)

Current vs Prior -72.17%

Calls: -63.73% (Calls)

Puts: -77.75% (Puts)

Prior 7-Day Total 237,238

Calls: 118,758 (50%)

Puts: 118,480 (50%)

Prior 7-Day Average 33,891

Calls: 16,965 (50%)

Puts: 16,925 (50%)

Current vs Prior 7-Day Avg -50.83%

Calls: -49.03%

Puts: -52.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $20.74M

Calls: $13.74M (66%)

Puts: $7.00M (34%)

Prior (07/07) $35.58M

Calls: $27.34M (77%)

Puts: $8.25M (23%)

Current vs Prior -41.72%

Calls: -49.74%

Puts: -15.14%

Prior 7-Day Total $138.07M

Calls: $107.31M (78%)

Puts: $30.77M (22%)

Prior 7-Day Average $19.72M

Calls: $15.33M (78%)

Puts: $4.40M (22%)

Current vs Prior 7-Day Avg +5.14%

Calls: -10.37%

Puts: +59.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.93

Prior (07/07) 1.51

Current vs Prior -38.64%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -12.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 223,928

Calls: 123,400 (55%)

Puts: 100,528 (45%)

Prior (07/07) 250,856

Calls: 139,221 (55%)

Puts: 111,635 (45%)

Current vs Prior -10.73%

Prior 7-Day Total 1,694,667

Calls: 941,897 (56%)

Puts: 752,770 (44%)

Prior 7-Day Average 242,095

Calls: 134,556 (56%)

Puts: 107,538 (44%)

Current vs Prior 7-Day Avg -7.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.16% | 5.25%5.25% | 9.53%

Prior 2.94% | 6.42%6.42% | 10.17%

Current vs Prior -26.46% | -18.18%-18.18% | -6.31%

Prior 7-Day Avg 2.69% | 4.86%6.33% | 10.22%

Current vs 7-Day Avg -19.65% | +8.09%-17.08% | -6.76%

Prior 7-Day Eod 2.94% | 6.42%-- | --

Current vs 7-Day Eod -26.46% | -18.18%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Prior 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.82% | 16.35%

Calls: 15.92% | 19.50%

Puts: 19.71% | 13.21%

Current vs 7-Day Avg -6.73% | -12.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($13.74M). Below-average activity with volume down 72% vs prior. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	23.85	24.60	$24.23	3.1%	39	0.92	8.7K
$220.00	Jul 17	43.10	45.40	$44.25	5.2%	6	0.97	3.2K
$230.00	Aug 21	34.80	37.35	$36.08	7.1%	24	0.91	534
$225.00	Jul 17	37.80	40.75	$39.28	7.5%	2	0.96	2
$230.00	Jul 17	32.95	35.55	$34.25	7.6%	3	0.95	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	12.60	13.45	$13.02	6.5%	218	0.59	173

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	22.50	24.30	$23.40	7.7%	8	1.00	1.3K
$250.00	Jul 10	12.60	15.20	$13.90	18.7%	2	1.00	--
$220.00	Jul 17	43.10	45.40	$44.25	5.2%	6	0.97	3.2K
$225.00	Jul 17	37.80	40.75	$39.28	7.5%	2	0.96	2
$235.00	Jul 17	28.15	30.70	$29.42	8.7%	28	0.96	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	5.30	7.70	$6.50	36.9%	9	0.87	105
$267.50	Jul 10	3.20	5.80	$4.50	57.8%	176	0.76	131
$280.00	Aug 21	18.35	21.00	$19.68	13.5%	4	0.72	4
$270.00	Jul 17	9.50	10.65	$10.07	11.4%	10	0.65	1.0K
$270.00	Jul 24	10.00	11.10	$10.55	10.4%	3	0.64	6

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 8.3K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	0.31	0.46	$0.39	38.5%	836	0.13	1.9K
$272.50	Jul 17	2.48	3.45	$2.97	32.7%	582	0.30	--
$270.00	Jul 17	3.45	3.90	$3.68	12.2%	399	0.35	1.4K
$267.50	Jul 10	0.67	0.87	$0.77	26.0%	364	0.24	2.0K
$275.00	Jul 10	0.00	0.21	$0.11	190.9%	283	0.04	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 10	2.78	3.30	$3.04	17.1%	458	0.61	416
$270.00	Aug 21	12.60	13.45	$13.02	6.5%	218	0.59	173
$225.00	Jul 24	0.00	0.77	$0.39	197.4%	180	0.04	371
$267.50	Jul 10	3.20	5.80	$4.50	57.8%	176	0.76	131
$262.50	Jul 10	1.54	1.94	$1.74	23.0%	173	0.43	36

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 52.9%, max 352.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 10	Aug 21	133.5%	29.5%	352.9%	41	58
$305.00	Jul 10	Aug 7	78.4%	34.7%	126.0%	15	2
$290.00	Jul 10	Aug 21	59.0%	27.2%	117.0%	84	374
$230.00	Jul 17	Aug 21	52.8%	29.6%	78.5%	27	534
$285.00	Jul 10	Aug 7	51.7%	30.0%	72.1%	12	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 10	Aug 7	57.9%	28.2%	105.2%	23	41
$220.00	Jul 17	Aug 21	62.3%	33.2%	87.8%	24	1.2K
$230.00	Jul 17	Aug 21	52.8%	29.6%	78.5%	42	5.7K
$240.00	Jul 17	Aug 21	44.8%	27.8%	61.1%	89	3.0K
$225.00	Jul 17	Jul 31	58.4%	39.3%	48.5%	28	176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 40.67, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 24	$0.12	$4.88	$0.12	40.67	$280.12
$300.00	$315.00	Jul 31	$0.36	$14.64	$0.36	40.67	$300.36
$290.00	$295.00	Jul 17	$0.15	$4.85	$0.15	32.33	$290.15
$272.50	$275.00	Jul 10	$0.11	$2.39	$0.11	21.73	$272.61
$290.00	$300.00	Aug 21	$0.51	$9.49	$0.51	18.61	$290.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 24	$0.13	$4.87	$0.13	37.46	$229.87
$225.00	$215.00	Jul 31	$0.31	$9.69	$0.31	31.26	$224.69
$240.00	$235.00	Jul 31	$0.19	$4.81	$0.19	25.32	$239.81
$230.00	$220.00	Aug 21	$0.42	$9.58	$0.42	22.81	$229.58
$235.00	$225.00	Jul 31	$0.53	$9.47	$0.53	17.87	$234.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 28.41, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 17	$4.83	$4.83	$0.17	28.41	$234.83
$235.00	$237.50	Jul 17	$2.39	$2.39	$0.11	21.73	$237.39
$240.00	$245.00	Jul 10	$4.75	$4.75	$0.25	19.00	$244.75
$255.00	$257.50	Jul 10	$2.33	$2.33	$0.17	13.71	$257.33
$245.00	$247.50	Jul 10	$2.27	$2.27	$0.23	9.87	$247.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$267.50	Jul 10	$2.00	$2.00	$0.50	4.00	$268.00
$280.00	$270.00	Aug 21	$6.66	$6.66	$3.34	1.99	$273.34
$270.00	$267.50	Jul 17	$1.59	$1.59	$0.91	1.75	$268.41
$267.50	$265.00	Jul 17	$1.58	$1.58	$0.92	1.72	$265.92
$270.00	$267.50	Jul 24	$1.57	$1.57	$0.93	1.69	$268.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.02, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 10	Aug 21	$0.13	133.5%	29.5%
$305.00	Jul 10	Jul 17	$0.33	78.4%	52.7%
$295.00	Jul 17	Jul 24	$0.40	43.4%	38.3%
$290.00	Jul 10	Jul 17	$0.48	59.0%	41.0%
$300.00	Jul 17	Jul 31	$0.64	44.1%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Jul 24	$0.05	62.3%	47.7%
$230.00	Jul 17	Jul 24	$0.10	52.8%	41.1%
$235.00	Jul 17	Jul 24	$0.11	43.8%	34.5%
$240.00	Jul 17	Jul 24	$0.70	44.8%	40.2%
$242.50	Jul 10	Jul 17	$0.71	60.6%	42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.67% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$262.50	Jul 10	$2.65	$1.74	$4.39	$258.11	$266.89	1.67%
$265.00	Jul 10	$1.57	$3.04	$4.61	$260.39	$269.61	1.75%
$267.50	Jul 10	$0.77	$4.50	$5.27	$262.23	$272.77	2.00%
$260.00	Jul 10	$4.60	$0.90	$5.50	$254.50	$265.50	2.09%
$270.00	Jul 10	$0.39	$6.50	$6.89	$263.11	$276.89	2.62%
$257.50	Jul 10	$6.70	$0.38	$7.08	$250.42	$264.58	2.69%
$255.00	Jul 10	$9.03	$0.18	$9.21	$245.79	$264.21	3.50%
$252.50	Jul 10	$11.45	$0.15	$11.60	$240.90	$264.10	4.40%
$265.00	Jul 17	$5.55	$6.90	$12.45	$252.55	$277.45	4.73%
$260.00	Jul 17	$8.30	$4.57	$12.87	$247.13	$272.87	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.14% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.50	$252.50	Jul 10	$0.22	$0.15	$0.37	$252.13	$272.87
$272.50	$255.00	Jul 10	$0.22	$0.18	$0.40	$254.60	$272.90
$277.50	$252.50	Jul 10	$0.28	$0.15	$0.43	$252.07	$277.93
$277.50	$255.00	Jul 10	$0.28	$0.18	$0.46	$254.54	$277.96
$270.00	$252.50	Jul 10	$0.39	$0.15	$0.54	$251.96	$270.54
$270.00	$255.00	Jul 10	$0.39	$0.18	$0.57	$254.43	$270.57
$272.50	$257.50	Jul 10	$0.22	$0.38	$0.60	$256.90	$273.10
$277.50	$257.50	Jul 10	$0.28	$0.38	$0.66	$256.84	$278.16
$270.00	$257.50	Jul 10	$0.39	$0.38	$0.77	$256.73	$270.77
$267.50	$252.50	Jul 10	$0.77	$0.15	$0.92	$251.58	$268.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 21.73, avg credit $2.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
245/248	250/252	Jul 17	$2.39	$0.11	21.73	$245.11	$252.39
242/245	248/250	Jul 17	$2.38	$0.12	19.83	$242.62	$249.88
235/238	240/242	Jul 17	$2.32	$0.18	12.89	$235.18	$242.32
242/245	250/252	Jul 17	$2.32	$0.18	12.89	$242.68	$252.32
255/260	265/270	Aug 14	$4.42	$0.58	7.62	$255.58	$269.42
250/255	260/265	Jul 31	$4.31	$0.69	6.25	$250.69	$264.31
255/258	260/262	Jul 10	$2.15	$0.35	6.14	$255.35	$262.15
240/245	250/255	Jul 31	$4.29	$0.71	6.04	$240.71	$254.29
225/230	245/250	Jul 24	$4.28	$0.72	5.94	$225.72	$249.28
265/270	275/280	Aug 7	$4.23	$0.77	5.49	$265.77	$279.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Jul 31	$0.07	$4.93	70.43
$285.00	$290.00	$295.00	Jul 31	$0.11	$4.89	44.45
$270.00	$272.50	$275.00	Jul 10	$0.06	$2.44	40.67
$247.50	$250.00	$252.50	Jul 17	$0.06	$2.44	40.67
$255.00	$257.50	$260.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 24	$0.07	$4.93	70.43
$220.00	$225.00	$230.00	Jul 24	$0.08	$4.92	61.50
$215.00	$225.00	$235.00	Jul 31	$0.22	$9.78	44.45
$242.50	$245.00	$247.50	Jul 17	$0.07	$2.43	34.71
$250.00	$255.00	$260.00	Jul 31	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.01, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$305.00	1:2	Jul 10	-$0.01	$14.99
$300.00	$315.00	1:2	Jul 31	-$0.15	$14.85
$290.00	$300.00	1:2	Aug 21	-$0.98	$9.02
$270.00	$280.00	1:2	Aug 21	-$1.31	$8.69
$260.00	$270.00	1:2	Aug 21	-$2.02	$7.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$225.00	1:2	Jul 31	-$0.02	$9.98
$240.00	$230.00	1:2	Aug 21	-$0.06	$9.94
$250.00	$240.00	1:2	Aug 21	-$0.18	$9.82
$230.00	$220.00	1:2	Aug 21	-$0.31	$9.69
$250.00	$240.00	1:2	Aug 14	-$0.40	$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.09%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Aug 14	$8.15	0.49	0.6%	3.09%	3.70%	20	2
$265.00	Aug 7	$7.40	0.48	0.6%	2.81%	3.42%	7	329
$265.00	Jul 31	$6.70	0.49	0.6%	2.54%	3.15%	61	364
$270.00	Aug 21	$6.40	0.41	2.5%	2.43%	4.94%	221	2.1K
$265.00	Jul 24	$5.90	0.48	0.6%	2.24%	2.85%	37	671
$270.00	Aug 14	$5.70	0.41	2.5%	2.16%	4.67%	2	--
$265.00	Jul 17	$5.20	0.47	0.6%	1.97%	2.58%	42	730
$270.00	Aug 7	$5.15	0.39	2.5%	1.96%	4.46%	3	--
$267.50	Jul 24	$4.75	0.42	1.6%	1.80%	3.36%	15	--
$270.00	Jul 31	$4.60	0.38	2.5%	1.75%	4.25%	23	205

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,647

Total Puts 8,018

Put/Call Ratio 0.93

Net Difference 629

Prior's Put/Call Breakdown

Total Calls 23,841

Total Puts 36,030

Put/Call Ratio 1.51

Net Difference -12,189

Prior 7-Day Put/Call Summary

Total Calls 118,758

Total Puts 118,480

Average Put/Call Ratio 1.06

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card